VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, May 22nd, 2026

$ 187.33

+2.41 +1.30%

Open: 186.05
High: 188.82
Low: 185.82
Volume: 569,117
Previous Close on Thursday, May 21st, 2026

$ 184.92

+2.23 +1.22%

Open: 181.63
High: 185.04
Low: 181.07
Volume: 718,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 186.05 188.82 185.82 187.33 569,117 +2.41 +1.30
2026-05-21 181.63 185.04 181.07 184.92 718,036 +2.23 +1.22
2026-05-20 181.10 182.69 180.19 182.69 880,962 +4.40 +2.47
2026-05-19 176.32 180.17 174.79 178.29 1,202,223 +0.22 +0.12
2026-05-18 182.03 182.19 176.39 178.07 1,460,987 -1.71 -0.95
2026-05-15 180.96 181.33 179.51 179.78 1,115,419 -4.38 -2.38
2026-05-14 184.18 185.83 183.80 184.16 551,468 +0.30 +0.16
2026-05-13 184.29 184.70 182.14 183.86 602,671 +1.63 +0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 188.82
On 2026-05-22		 174.79
On 2026-05-19		 7.55 4.20 182.19
On 2026-05-18		 174.79
On 2026-05-19		 -4.06 182.26
10D 188.82
On 2026-05-22		 174.79
On 2026-05-19		 4.74 2.60 186.95
On 2026-05-11		 174.79
On 2026-05-19		 -6.50 182.65
20D 188.82
On 2026-05-22		 160.40
On 2026-04-28		 25.00 15.40 186.95
On 2026-05-11		 174.79
On 2026-05-19		 -6.50 176.46
WTD 188.82
On 2026-05-22		 174.79
On 2026-05-19		 7.55 4.20 182.19
On 2026-05-18		 174.79
On 2026-05-19		 -4.06 182.26
MTD 188.82
On 2026-05-22		 166.74
On 2026-05-01		 20.26 12.13 186.95
On 2026-05-11		 174.79
On 2026-05-19		 -6.50 179.47
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

44.56 +0.16 +0.36 182,653
TROW

T. Rowe Price Group Inc.

103.39 +1.44 +1.41 2,006,051
MDYV

SPDR S&P 400 Mid Cap Value ETF

90.64 +0.69 +0.77 52,588
ENVA

Enova International Inc.

157.51 -3.40 -2.11 163,966
VLUE

iShares Edge MSCI USA Value Factor ETF

187.33 +2.41 +1.30 569,117